Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	170.00p on 16-01-2026 at 19:40:07
Change	0.20p 0.12%
Buy	170.00p
Sell	169.80p

Last Trade:	Buy 33.00 at 170.00p
Day's Volume:	2,088,455
Last Close:	170.00p
Open:	170.20p
ISIN:	GB0004657408

Day's Range	168.40p - 170.20p
52wk Range:	110.00p - 171.60p
Market Capitalisation:	£2.16b
VWAP:	169.79675p
Shares in Issue:	1.27b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	33	170.00p	SI Trade	16:35:18 - 16-Jan-26
Buy*	498	170.00p	SI Trade	16:35:18 - 16-Jan-26
Buy*	168	170.00p	SI Trade	16:35:18 - 16-Jan-26
Buy*	14	170.00p	SI Trade	16:35:18 - 16-Jan-26
Buy*	31	170.00p	SI Trade	16:35:18 - 16-Jan-26
Buy*	1,141	170.00p	SI Trade	16:35:18 - 16-Jan-26
Buy*	12	170.00p	SI Trade	16:35:18 - 16-Jan-26
Buy*	1,492	170.00p	SI Trade	16:35:18 - 16-Jan-26
Buy*	1,218,453	170.00p	Suspected BUY Trade	16:35:18 - 16-Jan-26
Buy*	75,000	169.80p	Ordinary	16:31:37 - 16-Jan-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jan 2026 (Fri)	170.20	170.20	168.40	170.00	2,088,455
15th Jan 2026 (Thu)	164.00	169.80	164.00	169.80	1,904,599
14th Jan 2026 (Wed)	167.00	169.80	167.00	167.00	2,417,696
13th Jan 2026 (Tue)	166.60	167.20	163.00	166.20	8,810,972
12th Jan 2026 (Mon)	169.40	170.00	166.60	166.60	2,212,477
9th Jan 2026 (Fri)	171.20	171.20	167.80	169.80	2,295,341
8th Jan 2026 (Thu)	168.40	171.20	167.40	170.80	1,890,685
7th Jan 2026 (Wed)	167.00	171.60	167.00	171.60	3,251,402
6th Jan 2026 (Tue)	162.80	168.20	162.80	167.60	3,231,018
5th Jan 2026 (Mon)	166.00	166.00	162.00	166.00	11,636,344
2nd Jan 2026 (Fri)	166.60	168.00	164.00	165.00	1,275,226
1st Jan 2026 (Thu)	166.40	166.40	166.40	166.40	0
31st Dec 2025 (Wed)	169.20	169.20	166.40	166.40	564,108
30th Dec 2025 (Tue)	163.00	168.60	163.00	168.60	1,016,445
29th Dec 2025 (Mon)	169.00	169.00	166.00	167.60	1,551,183
26th Dec 2025 (Fri)	167.20	167.20	167.20	167.20	0
25th Dec 2025 (Thu)	167.20	167.20	167.20	167.20	0
24th Dec 2025 (Wed)	164.80	168.20	164.80	167.20	464,475
23rd Dec 2025 (Tue)	170.60	170.60	166.00	166.80	2,996,246
22nd Dec 2025 (Mon)	167.20	168.60	166.00	167.60	1,247,060
19th Dec 2025 (Fri)	168.80	170.00	168.00	168.40	7,260,361

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 4:30 pm	RNS	Director/PDMR Shareholding
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
9th Jan 2026 4:30 pm	RNS	Holding(s) in Company
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares
5th Jan 2026 4:30 pm	RNS	Director/PDMR Shareholding
2nd Jan 2026 4:30 pm	RNS	Total Voting Rights
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65